Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

13.51 -0.03 (-0.22%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.120 5.284 5.054 5.284 1,864,043 +0.20(+4.00%)
Nov 29, 2005 4.971 5.131 4.938 5.081 1,371,349 +0.14(+2.78%)
Nov 28, 2005 5.054 5.054 4.938 4.944 530,329 -0.05(-0.99%)
Nov 25, 2005 4.960 5.026 4.938 4.993 200,661 +0.05(+1.11%)
Nov 23, 2005 4.922 4.993 4.922 4.938 910,865 +0.01(+0.22%)
Nov 22, 2005 4.933 4.944 4.905 4.927 892,518 -0.01(-0.22%)
Nov 21, 2005 4.944 4.971 4.905 4.938 802,109 -0.01(-0.11%)
Nov 18, 2005 5.004 5.043 4.916 4.944 773,359 -0.04(-0.88%)
Nov 17, 2005 4.845 4.999 4.785 4.988 571,792 +0.16(+3.42%)
Nov 16, 2005 4.922 4.944 4.779 4.823 322,728 -0.09(-1.90%)
Nov 15, 2005 4.944 4.979 4.872 4.916 476,981 -0.03(-0.56%)
Nov 14, 2005 4.999 4.999 4.916 4.944 669,407 +0.01(+0.11%)
Nov 11, 2005 5.026 5.026 4.933 4.938 591,271 -0.06(-1.21%)
Nov 10, 2005 4.938 5.015 4.889 4.999 724,640 +0.07(+1.34%)
Nov 09, 2005 4.933 4.960 4.905 4.933 822,165 +0.01(+0.11%)
Nov 08, 2005 4.949 4.966 4.911 4.927 1,388,174 -0.04(-0.88%)
Nov 07, 2005 4.960 5.164 4.960 4.971 1,326,690 +0.04(+0.78%)
Nov 04, 2005 4.971 4.988 4.900 4.933 776,344 -0.02(-0.44%)
Nov 03, 2005 4.911 4.955 4.845 4.955 589,855 +0.07(+1.46%)
Nov 02, 2005 4.861 4.916 4.686 4.883 877,882 +0.27(+5.83%)
Nov 01, 2005 4.526 4.614 4.526 4.614 814,707 +0.06(+1.33%)
Oct 31, 2005 4.570 4.625 4.532 4.554 956,808 +0.01(+0.12%)
Oct 28, 2005 4.504 4.587 4.504 4.548 637,578 +0.03(+0.73%)
Oct 27, 2005 4.603 4.625 4.510 4.515 906,212 -0.10(-2.26%)
Oct 26, 2005 4.647 4.697 4.603 4.620 724,117 -0.05(-1.06%)
Oct 25, 2005 4.708 4.757 4.636 4.669 794,682 -0.06(-1.28%)
Oct 24, 2005 4.631 4.768 4.625 4.730 833,226 +0.12(+2.50%)
Oct 21, 2005 4.576 4.669 4.576 4.614 1,104,749 +0.03(+0.60%)
Oct 20, 2005 4.642 4.812 4.559 4.587 955,450 -0.07(-1.53%)
Oct 19, 2005 4.581 4.675 4.504 4.658 616,896 +0.05(+1.19%)
Oct 18, 2005 4.658 4.669 4.570 4.603 906,485 -0.05(-1.18%)
Oct 17, 2005 4.713 4.746 4.581 4.658 2,905,678 -0.03(-0.59%)
Oct 14, 2005 4.631 4.702 4.482 4.686 416,079 +0.09(+2.03%)
Oct 13, 2005 4.488 4.631 4.422 4.592 399,388 +0.07(+1.58%)
Oct 12, 2005 4.554 4.592 4.373 4.521 479,726 -0.05(-1.20%)
Oct 11, 2005 4.675 4.752 4.570 4.576 563,289 -0.09(-2.00%)
Oct 10, 2005 4.708 4.752 4.647 4.669 516,590 -0.06(-1.28%)
Oct 07, 2005 4.664 4.752 4.636 4.730 328,834 +0.09(+1.89%)
Oct 06, 2005 4.806 4.872 4.625 4.642 536,801 -0.19(-3.98%)
Oct 05, 2005 4.823 4.911 4.823 4.834 415,468 +0.00(+0.00%)
Oct 04, 2005 4.850 4.900 4.795 4.834 252,191 -0.02(-0.45%)
Oct 03, 2005 4.834 4.944 4.828 4.856 262,364 -0.02(-0.34%)
Sep 30, 2005 4.933 4.955 4.817 4.872 792,774 -0.09(-1.77%)
Sep 29, 2005 4.834 4.966 4.828 4.960 190,346 +0.09(+1.80%)
Sep 28, 2005 4.817 4.960 4.768 4.872 372,412 +0.06(+1.26%)
Sep 27, 2005 4.999 5.059 4.746 4.812 276,669 -0.20(-4.05%)
Sep 26, 2005 5.092 5.136 4.988 5.015 227,316 -0.04(-0.87%)
Sep 23, 2005 5.059 5.059 4.894 5.059 188,943 +0.11(+2.22%)
Sep 22, 2005 4.949 5.004 4.790 4.949 295,203 +0.02(+0.33%)
Sep 21, 2005 5.043 5.087 4.889 4.933 311,509 -0.14(-2.81%)
Sep 20, 2005 5.218 5.229 5.054 5.076 216,357 -0.12(-2.22%)
Sep 19, 2005 5.175 5.218 5.158 5.191 196,476 +0.03(+0.64%)
Sep 16, 2005 5.054 5.164 5.004 5.158 647,101 +0.14(+2.85%)
Sep 15, 2005 4.927 5.015 4.878 5.015 525,068 +0.05(+1.11%)
Sep 14, 2005 5.142 5.191 4.960 4.960 340,425 -0.18(-3.42%)
Sep 13, 2005 5.262 5.262 5.125 5.136 317,189 -0.12(-2.30%)
Sep 12, 2005 5.125 5.356 5.092 5.257 822,525 +0.12(+2.35%)
Sep 09, 2005 5.153 5.197 5.076 5.136 330,696 -0.02(-0.43%)
Sep 08, 2005 5.136 5.218 5.103 5.158 478,470 -0.01(-0.11%)
Sep 07, 2005 5.065 5.164 5.021 5.164 553,822 +0.09(+1.84%)
Sep 06, 2005 5.125 5.175 5.048 5.070 340,001 -0.03(-0.65%)
Sep 02, 2005 5.059 5.169 4.889 5.103 255,315 +0.04(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.